Informasi Saham SHID PT Hotel Sahid Jaya International Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	45	10	83
40002	Enterprise Value	5	1,712,270,375,027	1,175,141,664,500	3,032,249,303,556
14012	Pb Ratio	12	2	1	3
102	Enterprises Value E B I T D A Ratio	15	-635	32	227
40001	Market Cap	18	1,270,435,200,680	727,562,009,200	2,574,450,186,400
14010	Ps Ratio	26	10	6	41

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	45	10	26	41	45	83
40002	Enterprise Value	5	1,712,270,375,027	1,175,141,664,500	2,745,243,238,889	3,736,697,194,640	3,233,728,013,796	3,032,249,303,556
14012	Pb Ratio	12	2	1	3	4	4	3
102	Enterprises Value E B I T D A Ratio	15	-635	32	111	279	679	227
40001	Market Cap	18	1,270,435,200,680	727,562,009,200	2,294,618,644,400	3,290,818,933,920	2,775,928,896,640	2,574,450,186,400
14010	Ps Ratio	26	10	6	22	35	44	41

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-3,998,843,210	1,466,362,320	-22,852,593,471	-36,241,601,776	-44,172,404,639
20091	Net Income	-23,521,829,611	-7,721,373,239	-31,236,943,629	-41,782,293,320	-51,932,285,632
29004	Basic E P S	-20	0	-27	-33	-42
20190	E B I T D A	34,138,149,616	11,282,219,328	13,395,416,251	2,738,814,457	-7,310,413,463
20046	Gross Profit	83,398,507,915	29,806,991,603	57,312,517,056	46,515,494,208	46,478,382,435
29009	Diluted E P S	-20	0	-27	-33	-42
20136	Pretax Income	-23,593,236,471	-7,493,485,711	-31,457,649,796	-41,955,626,940	-51,455,453,612
20145	Tax Provision	-71,406,860	227,887,528	-220,706,167	-173,333,620	476,832,020
20100	Total Revenue	133,104,822,414	47,756,574,790	90,237,216,111	69,422,735,722	55,621,388,834
20164	Total Expenses	137,097,235,374	46,237,224,379	113,292,080,956	105,271,890,405	98,733,672,176
20013	Cost Of Revenue	49,706,314,499	17,949,583,187	32,924,699,055	22,907,241,514	9,143,006,399
20177	Interest Income	64,233,321	64,233,321	54,254,125	0	876,978
20057	Interest Expense	19,594,393,261	8,959,848,031	8,605,056,325	5,714,025,164	7,283,048,973
20109	Operating Income	-3,992,412,960	1,519,350,411	-23,054,864,845	-35,849,154,683	-43,112,283,342
20316	Normalized Income	-23,521,829,611	-7,721,373,239	-31,236,943,629	-41,782,293,320	-51,932,285,632
20108	Operating Expense	87,390,920,875	28,287,641,192	80,367,381,901	82,364,648,891	89,590,665,777
20112	Operating Revenue	133,104,822,414	47,756,574,790	90,237,216,111	69,422,735,722	55,621,388,834
20087	Minority Interests	0	0	0	0	42,266,780
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-19,545,520,703	-8,957,533,313	-8,598,937,246	-6,017,117,538	-7,565,330,616
20416	Total Unusual Items	0	0	0	0	0
29010	Basic Average Shares	1,166,757,421	0	1,158,640,342	1,266,130,101	1,235,306,509
29011	Diluted Average Shares	1,166,757,421	0	1,158,640,342	1,266,130,101	1,235,306,509
20420	Normalized E B I T D A	34,138,149,616	11,282,219,328	13,395,416,251	2,738,814,457	-7,310,413,463
20162	Special Income Charges	0	0	0	0	0
20315	Reconciled Depreciation	38,136,992,826	9,815,857,008	36,248,009,722	38,980,416,233	36,861,991,176
20312	Other Operating Expenses	17,374,347,704	1,398,209,408	12,944,311,035	14,720,642,924	9,418,262,834
20151	Research And Development	0	0	0	0	118,458,250
20368	Total Other Finance Cost	15,360,763	61,918,603	48,135,046	303,092,374	283,158,621
20314	Reconciled Cost Of Revenue	49,706,314,499	17,949,583,187	32,924,699,055	22,907,241,514	9,143,006,399
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	38,136,992,826	9,815,857,008	36,248,009,722	38,980,416,233	36,861,991,176
20075	Interest Income Non Operating	64,233,321	64,233,321	54,254,125	0	876,978
20158	Selling And Marketing Expense	1,056,609,520	-703,660,467	748,301,573	896,201,251	400,485,797
20064	Interest Expense Non Operating	19,594,393,261	8,959,848,031	8,605,056,325	5,714,025,164	7,283,048,973
20093	Net Income Common Stockholders	-23,521,829,611	-7,721,373,239	-31,236,943,629	-41,782,293,320	-51,932,285,632
20094	Net Income Continuous Operations	-23,521,829,611	-7,721,373,239	-31,236,943,629	-41,782,293,320	-51,932,285,632
20045	General And Administrative Expense	18,465,592,107	11,188,351,245	17,970,877,875	18,024,762,528	18,709,388,290
20159	Selling General And Administration	19,522,201,627	10,484,690,778	18,719,179,448	18,920,963,779	19,109,874,087
20435	Total Operating Income As Reported	0	0	0	0	0
20412	Other Non Operating Income Expenses	-40,956,222	-40,956,222	-28,700,877	-135,617,567	-112,048,150
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-23,521,829,611	-7,721,373,239	-31,236,943,629	-41,782,293,320	-51,932,285,632
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	-19,545,520,703	-8,957,533,313	-8,598,937,246	-6,017,117,538	-7,565,330,616
20346	Net Income Including Noncontrolling Interests	-23,521,829,611	-7,721,373,239	-31,236,943,629	-41,782,293,320	-51,932,285,632
20019	Depreciation And Amortization In Income Statement	38,136,992,826	9,815,857,008	36,248,009,722	38,980,416,233	36,861,991,176
20309	Net Income From Continuing And Discontinued Operation	-23,521,829,611	-7,721,373,239	-31,236,943,629	-41,782,293,320	-51,932,285,632
20331	Net Income From Continuing Operation Net Minority Interest	-23,521,829,611	-7,721,373,239	-31,236,943,629	-41,782,293,320	-51,932,285,632

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-3,998,843,210	1,466,362,320	1,112,717,513	-2,894,141,623	-3,683,781,420	-22,852,593,471	-36,241,601,776	-44,172,404,639
20091	Net Income	-23,521,829,611	-7,721,373,239	-3,818,307,240	-6,267,914,612	-5,714,234,520	-31,236,943,629	-41,782,293,320	-51,932,285,632
29004	Basic E P S	-20	0	-10	0	-5	-27	-33	-42
20190	E B I T D A	34,138,149,616	11,282,219,328	11,572,304,718	6,517,877,804	4,765,747,766	13,395,416,251	2,738,814,457	-7,310,413,463
20046	Gross Profit	83,398,507,915	29,806,991,603	23,349,797,360	15,139,677,516	15,102,041,436	57,312,517,056	46,515,494,208	46,478,382,435
29009	Diluted E P S	-20	0	-10	0	-5	-27	-33	-42
20136	Pretax Income	-23,593,236,471	-7,493,485,711	-3,818,307,240	-6,267,914,613	-6,013,528,907	-31,457,649,796	-41,955,626,940	-51,455,453,612
20145	Tax Provision	-71,406,860	227,887,528	0	-1	-299,294,387	-220,706,167	-173,333,620	476,832,020
20100	Total Revenue	133,104,822,414	47,756,574,790	36,400,739,546	24,504,406,526	24,443,101,552	90,237,216,111	69,422,735,722	55,621,388,834
20164	Total Expenses	137,097,235,374	46,237,224,379	35,334,579,874	27,381,649,949	28,143,781,172	113,292,080,956	105,271,890,405	98,733,672,176
20013	Cost Of Revenue	49,706,314,499	17,949,583,187	13,050,942,186	9,364,729,010	9,341,060,116	32,924,699,055	22,907,241,514	9,143,006,399
20177	Interest Income	64,233,321	64,233,321	0	0	0	54,254,125	0	876,978
20057	Interest Expense	19,594,393,261	8,959,848,031	12,430,650,834	0	2,329,747,487	8,605,056,325	5,714,025,164	7,283,048,973
20109	Operating Income	-3,992,412,960	1,519,350,411	1,066,159,672	-2,877,243,423	-3,700,679,620	-23,054,864,845	-35,849,154,683	-43,112,283,342
20316	Normalized Income	-23,521,829,611	-7,721,373,239	-3,818,307,240	-6,267,914,612	-5,714,234,520	-31,236,943,629	-41,782,293,320	-51,932,285,632
20108	Operating Expense	87,390,920,875	28,287,641,192	22,283,637,688	18,016,920,939	18,802,721,056	80,367,381,901	82,364,648,891	89,590,665,777
20112	Operating Revenue	133,104,822,414	47,756,574,790	36,400,739,546	24,504,406,526	24,443,101,552	90,237,216,111	69,422,735,722	55,621,388,834
20087	Minority Interests	0	0	0	0	0	0	0	42,266,780
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-19,545,520,703	-8,957,533,313	-4,927,696,347	-3,330,543,556	-2,329,747,487	-8,598,937,246	-6,017,117,538	-7,565,330,616
20416	Total Unusual Items	0	0	0	0	0	0	0	0
29010	Basic Average Shares	1,166,757,421	0	1,156,801,768	0	1,118,245,503	1,158,640,342	1,266,130,101	1,235,306,509
29011	Diluted Average Shares	1,166,757,421	0	1,156,801,768	0	1,118,245,503	1,158,640,342	1,266,130,101	1,235,306,509
20420	Normalized E B I T D A	34,138,149,616	11,282,219,328	11,572,304,718	6,517,877,804	4,765,747,766	13,395,416,251	2,738,814,457	-7,310,413,463
20162	Special Income Charges	0	0	0	0	0	0	0	0
20315	Reconciled Depreciation	38,136,992,826	9,815,857,008	10,459,587,205	9,412,019,427	8,449,529,186	36,248,009,722	38,980,416,233	36,861,991,176
20312	Other Operating Expenses	17,374,347,704	1,398,209,408	5,796,031,929	4,852,767,949	5,327,338,418	12,944,311,035	14,720,642,924	9,418,262,834
20151	Research And Development	0	0	0	0	0	0	0	118,458,250
20368	Total Other Finance Cost	15,360,763	61,918,603	-12,241,690	0	0	48,135,046	303,092,374	283,158,621
20314	Reconciled Cost Of Revenue	49,706,314,499	17,949,583,187	13,050,942,186	9,364,729,010	9,341,060,116	32,924,699,055	22,907,241,514	9,143,006,399
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	38,136,992,826	9,815,857,008	10,459,587,205	9,412,019,427	8,449,529,186	36,248,009,722	38,980,416,233	36,861,991,176
20075	Interest Income Non Operating	64,233,321	64,233,321	0	0	0	54,254,125	0	876,978
20158	Selling And Marketing Expense	1,056,609,520	-703,660,467	564,606,999	551,616,732	644,046,256	748,301,573	896,201,251	400,485,797
20064	Interest Expense Non Operating	19,594,393,261	8,959,848,031	12,430,650,834	0	2,329,747,487	8,605,056,325	5,714,025,164	7,283,048,973
20093	Net Income Common Stockholders	-23,521,829,611	-7,721,373,239	-3,818,307,240	-6,267,914,612	-5,714,234,520	-31,236,943,629	-41,782,293,320	-51,932,285,632
20094	Net Income Continuous Operations	-23,521,829,611	-7,721,373,239	-3,818,307,240	-6,267,914,612	-5,714,234,520	-31,236,943,629	-41,782,293,320	-51,932,285,632
20045	General And Administrative Expense	18,465,592,107	11,188,351,245	3,668,352,946	1,180,040,803	2,428,847,113	17,970,877,875	18,024,762,528	18,709,388,290
20159	Selling General And Administration	19,522,201,627	10,484,690,778	4,232,959,945	1,731,657,535	3,072,893,369	18,719,179,448	18,920,963,779	19,109,874,087
20435	Total Operating Income As Reported	0	0	1,066,159,672	-2,877,243,423	-3,700,679,620	0	0	0
20412	Other Non Operating Income Expenses	-40,956,222	-40,956,222	0	0	16,898,200	-28,700,877	-135,617,567	-112,048,150
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-23,521,829,611	-7,721,373,239	-3,818,307,240	-6,267,914,612	-5,714,234,520	-31,236,943,629	-41,782,293,320	-51,932,285,632
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	-19,545,520,703	-8,957,533,313	-4,927,696,347	-3,330,543,556	-2,329,747,487	-8,598,937,246	-6,017,117,538	-7,565,330,616
20346	Net Income Including Noncontrolling Interests	-23,521,829,611	-7,721,373,239	-3,818,307,240	-6,267,914,612	-5,714,234,520	-31,236,943,629	-41,782,293,320	-51,932,285,632
20019	Depreciation And Amortization In Income Statement	38,136,992,826	9,815,857,008	10,459,587,205	9,412,019,427	8,449,529,186	36,248,009,722	38,980,416,233	36,861,991,176
20309	Net Income From Continuing And Discontinued Operation	-23,521,829,611	-7,721,373,239	-3,818,307,240	-6,267,914,612	-5,714,234,520	-31,236,943,629	-41,782,293,320	-51,932,285,632
20331	Net Income From Continuing Operation Net Minority Interest	-23,521,829,611	-7,721,373,239	-3,818,307,240	-6,267,914,612	-5,714,234,520	-31,236,943,629	-41,782,293,320	-51,932,285,632

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	441,610,102,347	445,540,652,720	459,722,736,826	464,063,725,899
23165	Payables	16,091,315,457	17,569,510,070	23,012,277,703	25,143,179,071
23139	Net P P E	964,721,974,022	987,259,770,418	1,009,068,110,842	1,048,225,434,601
23351	Properties	0	0	0	0
23386	Total Debt	448,276,565,911	460,120,345,979	465,585,991,504	468,652,616,028
23100	Gross P P E	1,697,261,898,983	1,681,721,209,287	1,667,281,539,989	1,670,535,781,436
23038	Common Stock	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000
23045	Current Debt	57,506,857,575	56,337,631,899	12,238,145,070	60,552,569,555
23532	Share Issued	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168
23220	Total Assets	1,264,157,214,668	1,303,744,727,251	1,344,549,041,177	1,422,052,394,101
23027	Capital Stock	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000
23028	Cash Financial	5,711,391,564	14,242,085,259	5,863,254,678	4,449,102,129
23123	Long Term Debt	390,544,636,336	403,445,106,080	453,347,846,434	407,960,258,473
23179	Prepaid Assets	2,585,584,080	1,129,376,051	550,394,081	1,169,378,802
23385	Working Capital	134,074,662,195	139,954,454,230	173,106,989,823	145,904,056,794
23000	Accounts Payable	11,240,696,093	15,609,059,371	12,772,093,857	15,200,165,592
23029	Cash Equivalents	730,000,000	0	0	0
23245	Invested Capital	1,207,664,672,714	1,241,964,450,742	1,277,945,037,305	1,342,517,034,385
23340	Other Properties	75,374,688,898	72,641,229,705	70,105,823,687	73,941,093,042
23132	Minority Interest	0	0	0	1,301,329,788
23342	Other Receivables	0	0	0	366,572,327
23204	Retained Earnings	-137,500,360,871	-114,931,826,911	-84,754,493,873	-36,009,264,217
23217	Total Tax Payable	4,850,619,364	1,960,450,699	10,240,183,846	9,943,013,479
23001	Accounts Receivable	10,778,346,542	8,870,568,365	6,491,982,355	34,427,963,362
23280	Common Stock Equity	759,613,178,803	782,181,712,763	812,359,045,801	874,004,206,357
23403	Net Tangible Assets	759,613,178,803	782,181,712,763	812,359,045,801	874,004,206,357
23215	Stockholders Equity	759,613,178,803	782,181,712,763	812,359,045,801	874,004,206,357
23383	Tangible Book Value	759,613,178,803	782,181,712,763	812,359,045,801	874,004,206,357
23374	Total Capitalization	1,150,157,815,139	1,185,626,818,843	1,265,706,892,235	1,281,964,464,830
23312	Land And Improvements	715,551,566,250	715,551,566,250	715,551,566,250	715,551,566,250
23469	Other Equity Interest	304,007,819,311	304,007,819,311	304,007,819,311	316,907,750,211
23393	Ordinary Shares Number	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-732,539,924,961	-694,461,438,869	-658,213,429,147	-622,310,346,835
23282	Construction In Progress	0	0	0	0
23380	Capital Lease Obligations	225,072,000	337,608,000	0	139,788,000
23030	Cash And Cash Equivalents	6,441,391,564	14,242,085,259	5,863,254,678	4,449,102,129
23262	Gross Accounts Receivable	10,967,277,161	9,059,498,984	6,815,492,538	39,729,837,839
23012	Additional Paid In Capital	25,200,000,000	25,200,000,000	25,200,000,000	25,200,000,000
23275	Buildings And Improvements	825,762,696,002	817,281,946,965	806,979,267,136	805,525,150,799
23020	Available For Sale Securities	25,000,000	25,000,000	25,000,000	0
23319	Machinery Furniture Equipment	80,572,947,833	76,246,466,367	74,644,882,916	75,517,971,345
23048	Current Capital Lease Obligation	112,536,000	112,536,000	0	93,192,000
23552	Fixed Assets Revaluation Reserve	0	0	304,007,819,311	316,907,750,211
23127	Long Term Capital Lease Obligation	112,536,000	225,072,000	0	46,596,000
23261	Total Equity Gross Minority Interest	759,613,178,803	782,181,712,763	812,359,045,801	875,305,536,145
23259	Total Liabilities Net Minority Interest	504,544,035,865	521,563,014,488	532,189,995,376	546,746,857,956
23046	Current Debt And Capital Lease Obligation	57,619,393,575	56,450,167,899	12,238,145,070	60,645,761,555
23266	Allowance For Doubtful Accounts Receivable	-188,930,619	-188,930,619	-323,510,183	-5,301,874,477
23124	Long Term Debt And Capital Lease Obligation	390,657,172,336	403,670,178,080	453,347,846,434	408,006,854,473
23344	Non Current Pension And Other Postretirement Benefit Plans	13,296,721,724	3,283,817,578	24,781,799,356	30,721,824,980

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	441,610,102,347	447,326,449,300	450,343,254,489	450,708,329,464	445,540,652,720	459,722,736,826	464,063,725,899
23165	Payables	16,091,315,457	20,613,447,012	21,254,667,100	22,873,159,621	17,569,510,070	23,012,277,703	25,143,179,071
23139	Net P P E	964,721,974,022	964,497,713,442	973,466,501,967	981,475,599,700	987,259,770,418	1,009,068,110,842	1,048,225,434,601
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	448,276,565,911	451,945,989,957	456,144,906,452	458,109,876,510	460,120,345,979	465,585,991,504	468,652,616,028
23100	Gross P P E	1,697,261,898,983	1,687,528,328,225	1,685,789,489,449	1,684,552,613,545	1,681,721,209,287	1,667,281,539,989	1,670,535,781,436
23038	Common Stock	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000
23045	Current Debt	57,506,857,575	58,437,504,992	57,741,020,004	57,062,893,615	56,337,631,899	12,238,145,070	60,552,569,555
23532	Share Issued	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168
23220	Total Assets	1,264,157,214,668	1,276,936,837,240	1,284,900,347,903	1,284,407,812,993	1,303,744,727,251	1,344,549,041,177	1,422,052,394,101
23027	Capital Stock	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000	559,663,084,000
23028	Cash Financial	5,711,391,564	3,636,334,657	4,790,311,963	5,362,073,046	14,242,085,259	5,863,254,678	4,449,102,129
23123	Long Term Debt	390,544,636,336	393,255,278,965	398,122,546,448	400,737,508,895	403,445,106,080	453,347,846,434	407,960,258,473
23179	Prepaid Assets	2,585,584,080	5,632,040,120	3,036,114,825	1,779,068,552	1,129,376,051	550,394,081	1,169,378,802
23385	Working Capital	134,074,662,195	131,935,475,575	133,239,776,342	144,339,935,511	139,954,454,230	173,106,989,823	145,904,056,794
23000	Accounts Payable	11,240,696,093	18,484,081,232	18,009,899,571	19,484,216,593	15,609,059,371	12,772,093,857	15,200,165,592
23029	Cash Equivalents	730,000,000	730,000,000	730,000,000	1,730,000,000	0	0	0
23245	Invested Capital	1,207,664,672,714	1,218,074,040,348	1,226,063,130,083	1,234,267,880,753	1,241,964,450,742	1,277,945,037,305	1,342,517,034,385
23340	Other Properties	75,374,688,898	44,444,291,967	43,166,024,531	73,963,975,951	72,641,229,705	70,105,823,687	73,941,093,042
23132	Minority Interest	0	0	0	0	0	0	1,301,329,788
23342	Other Receivables	0	0	0	0	0	0	366,572,327
23204	Retained Earnings	-137,500,360,871	-130,732,283,283	-126,913,976,043	-120,646,061,431	-114,931,826,911	-84,754,493,873	-36,009,264,217
23217	Total Tax Payable	4,850,619,364	2,129,365,780	3,244,767,529	3,388,943,028	1,960,450,699	10,240,183,846	9,943,013,479
23001	Accounts Receivable	10,778,346,542	9,012,444,781	9,437,427,590	10,027,042,694	8,870,568,365	6,491,982,355	34,427,963,362
23280	Common Stock Equity	759,613,178,803	766,381,256,391	770,199,563,631	776,467,478,243	782,181,712,763	812,359,045,801	874,004,206,357
23403	Net Tangible Assets	759,613,178,803	766,381,256,391	770,199,563,631	776,467,478,243	782,181,712,763	812,359,045,801	874,004,206,357
23215	Stockholders Equity	759,613,178,803	766,381,256,391	770,199,563,631	776,467,478,243	782,181,712,763	812,359,045,801	874,004,206,357
23383	Tangible Book Value	759,613,178,803	766,381,256,391	770,199,563,631	776,467,478,243	782,181,712,763	812,359,045,801	874,004,206,357
23374	Total Capitalization	1,150,157,815,139	1,159,636,535,356	1,168,322,110,079	1,177,204,987,138	1,185,626,818,843	1,265,706,892,235	1,281,964,464,830
23312	Land And Improvements	715,551,566,250	715,551,566,250	715,551,566,250	715,551,566,250	715,551,566,250	715,551,566,250	715,551,566,250
23469	Other Equity Interest	304,007,819,311	304,007,819,311	304,007,819,311	304,007,819,311	304,007,819,311	304,007,819,311	316,907,750,211
23393	Ordinary Shares Number	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168	1,119,326,168
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-732,539,924,961	-723,030,614,783	-712,322,987,482	-703,077,013,845	-694,461,438,869	-658,213,429,147	-622,310,346,835
23282	Construction In Progress	0	0	0	0	0	0	0
23380	Capital Lease Obligations	225,072,000	253,206,000	281,340,000	309,474,000	337,608,000	0	139,788,000
23030	Cash And Cash Equivalents	6,441,391,564	4,366,334,657	5,520,311,963	7,092,073,046	14,242,085,259	5,863,254,678	4,449,102,129
23262	Gross Accounts Receivable	10,967,277,161	9,201,375,400	9,626,358,209	10,215,973,313	9,059,498,984	6,815,492,538	39,729,837,839
23012	Additional Paid In Capital	25,200,000,000	25,200,000,000	25,200,000,000	25,200,000,000	25,200,000,000	25,200,000,000	25,200,000,000
23275	Buildings And Improvements	825,762,696,002	820,448,373,404	819,616,698,659	818,773,562,977	817,281,946,965	806,979,267,136	805,525,150,799
23020	Available For Sale Securities	25,000,000	25,000,000	25,000,000	25,000,000	25,000,000	25,000,000	0
23319	Machinery Furniture Equipment	80,572,947,833	107,084,096,604	107,455,200,009	76,263,508,367	76,246,466,367	74,644,882,916	75,517,971,345
23048	Current Capital Lease Obligation	112,536,000	112,536,000	112,536,000	112,536,000	112,536,000	0	93,192,000
23552	Fixed Assets Revaluation Reserve	0	0	0	0	0	304,007,819,311	316,907,750,211
23127	Long Term Capital Lease Obligation	112,536,000	140,670,000	168,804,000	196,938,000	225,072,000	0	46,596,000
23261	Total Equity Gross Minority Interest	759,613,178,803	766,381,256,391	770,199,563,631	776,467,478,243	782,181,712,763	812,359,045,801	875,305,536,145
23259	Total Liabilities Net Minority Interest	504,544,035,865	510,555,580,849	514,700,784,272	507,940,334,750	521,563,014,488	532,189,995,376	546,746,857,956
23046	Current Debt And Capital Lease Obligation	57,619,393,575	58,550,040,992	57,853,556,004	57,175,429,615	56,450,167,899	12,238,145,070	60,645,761,555
23266	Allowance For Doubtful Accounts Receivable	-188,930,619	-188,930,619	-188,930,619	-188,930,619	-188,930,619	-323,510,183	-5,301,874,477
23124	Long Term Debt And Capital Lease Obligation	390,657,172,336	393,395,948,965	398,291,350,448	400,934,446,895	403,670,178,080	453,347,846,434	408,006,854,473
23344	Non Current Pension And Other Postretirement Benefit Plans	13,296,721,724	15,568,080,699	16,954,888,180	18,342,216,849	3,283,817,578	24,781,799,356	30,721,824,980

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0
26185	Free Cash Flow	-9,387,461,644	-12,008,720,820	-7,063,902,376	4,908,311,364	-3,266,220,450
26027	Changes In Cash	-7,786,347,109	2,089,403,493	8,153,977,409	2,047,314,575	-4,998,352,214
26016	End Cash Position	6,441,391,564	6,441,391,564	14,242,085,259	5,863,254,678	3,815,940,103
26112	Purchase Of P P E	-15,540,689,696	-9,733,570,758	-14,439,669,298	-4,731,975,012	-2,991,453,238
26183	Repayment Of Debt	-11,731,244,068	-11,731,244,068	-5,803,253,525	-1,080,682,684	-2,858,037,629
26005	Capital Expenditure	-15,540,689,696	-9,733,570,758	-14,439,669,298	-4,731,975,012	-2,991,453,238
26012	Financing Cash Flow	1,601,114,535	14,098,124,313	15,217,879,785	-2,860,996,789	-1,732,131,764
26013	Investing Cash Flow	-15,540,689,696	-9,733,570,758	-14,439,669,298	-4,731,975,012	-2,991,453,238
26015	Beginning Cash Position	14,242,085,259	4,366,334,657	5,863,254,678	3,815,940,103	8,809,646,139
26223	Classesof Cash Payments	-107,263,630,741	-38,839,097,327	-73,307,858,461	-71,006,829,409	-59,371,469,408
26090	Long Term Debt Payments	-11,731,244,068	-11,731,244,068	-5,803,253,525	-1,080,682,684	-2,858,037,629
26073	Net Long Term Debt Issuance	-11,731,244,068	681,363,710	-5,803,253,525	-1,080,682,684	-2,858,037,629
26164	Net Other Financing Charges	13,444,894,603	13,444,894,603	20,683,525,310	-1,780,314,105	1,125,905,865
26119	Net P P E Purchase And Sale	-15,540,689,696	-9,733,570,758	-14,439,669,298	-4,731,975,012	-2,991,453,238
26072	Net Issuance Payments Of Debt	-11,731,244,068	681,363,710	-5,803,253,525	-1,080,682,684	-2,858,037,629
26226	Paymentson Behalfof Employees	-31,492,866,896	-16,391,577,185	-20,850,829,493	-23,066,598,024	-22,580,739,558
26063	Effect Of Exchange Rate Changes	-14,346,586	-14,346,586	224,853,172	0	4,646,178
26228	Other Cash Paymentsfrom Operating Activities	-54,445,657	-54,445,657	-8,790,929	-263,907,951	-2
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	876,978
26220	Cash Flowsfromusedin Operating Activities Direct	6,153,228,052	-2,275,150,062	7,375,766,922	9,640,286,376	-274,767,212
26221	Classesof Cash Receiptsfrom Operating Activities	132,733,816,401	45,461,832,564	94,339,840,129	89,031,944,693	66,538,737,364

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	0	0
26185	Free Cash Flow	-9,387,461,644	-12,008,720,820	5,259,233,264	10,606,550,130	-13,244,524,218	-7,063,902,376	4,908,311,364	-3,266,220,450
26027	Changes In Cash	-7,786,347,109	2,089,403,493	-1,197,206,739	-1,528,531,650	-7,150,012,213	8,153,977,409	2,047,314,575	-4,998,352,214
26016	End Cash Position	6,441,391,564	6,441,391,564	4,366,334,657	5,520,311,963	7,092,073,046	14,242,085,259	5,863,254,678	3,815,940,103
26112	Purchase Of P P E	-15,540,689,696	-9,733,570,758	-1,738,838,775	-1,236,875,904	-2,831,404,259	-14,439,669,298	-4,731,975,012	-2,991,453,238
26183	Repayment Of Debt	-11,731,244,068	-11,731,244,068	0	0	0	-5,803,253,525	-1,080,682,684	-2,858,037,629
26005	Capital Expenditure	-15,540,689,696	-9,733,570,758	-1,738,838,775	-1,236,875,904	-2,831,404,259	-14,439,669,298	-4,731,975,012	-2,991,453,238
26012	Financing Cash Flow	1,601,114,535	14,098,124,313	-6,456,440,003	-12,135,081,780	6,094,512,005	15,217,879,785	-2,860,996,789	-1,732,131,764
26013	Investing Cash Flow	-15,540,689,696	-9,733,570,758	-1,738,838,775	-1,236,875,904	-2,831,404,259	-14,439,669,298	-4,731,975,012	-2,991,453,238
26015	Beginning Cash Position	14,242,085,259	4,366,334,657	5,520,311,963	7,092,073,046	14,242,085,259	5,863,254,678	3,815,940,103	8,809,646,139
26223	Classesof Cash Payments	-107,263,630,741	-38,839,097,327	-29,523,045,473	-18,996,980,483	-19,904,507,458	-73,307,858,461	-71,006,829,409	-59,371,469,408
26090	Long Term Debt Payments	-11,731,244,068	-11,731,244,068	0	0	0	-5,803,253,525	-1,080,682,684	-2,858,037,629
26073	Net Long Term Debt Issuance	-11,731,244,068	681,363,710	-6,428,306,003	-12,106,947,780	6,122,646,005	-5,803,253,525	-1,080,682,684	-2,858,037,629
26164	Net Other Financing Charges	13,444,894,603	13,444,894,603	0	0	0	20,683,525,310	-1,780,314,105	1,125,905,865
26119	Net P P E Purchase And Sale	-15,540,689,696	-9,733,570,758	-1,738,838,775	-1,236,875,904	-2,831,404,259	-14,439,669,298	-4,731,975,012	-2,991,453,238
26072	Net Issuance Payments Of Debt	-11,731,244,068	681,363,710	-6,428,306,003	-12,106,947,780	6,122,646,005	-5,803,253,525	-1,080,682,684	-2,858,037,629
26226	Paymentson Behalfof Employees	-31,492,866,896	-16,391,577,185	-5,584,259,190	-4,826,342,190	-4,690,688,331	-20,850,829,493	-23,066,598,024	-22,580,739,558
26063	Effect Of Exchange Rate Changes	-14,346,586	-14,346,586	43,229,434	-43,229,434	0	224,853,172	0	4,646,178
26228	Other Cash Paymentsfrom Operating Activities	-54,445,657	-54,445,657	0	0	0	-8,790,929	-263,907,951	-2
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	876,978
26220	Cash Flowsfromusedin Operating Activities Direct	6,153,228,052	-2,275,150,062	6,998,072,039	11,843,426,034	-10,413,119,959	7,375,766,922	9,640,286,376	-274,767,212
26221	Classesof Cash Receiptsfrom Operating Activities	132,733,816,401	45,461,832,564	42,564,215,607	34,332,023,773	10,375,744,457	94,339,840,129	89,031,944,693	66,538,737,364

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-15	At close: 04:05PM WIB	1,235	1,235	1,225	1,230	1,210.00 - 1,235.00	1,210	1,235	625.00 - 3,620.00	625	3,620	30,100	486,252	1,371,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-12	At close: 04:05PM WIB	1,235	1,235	1,225	1,230	1,210.00 - 1,235.00	1,210	1,235	625.00 - 3,620.00	625	3,620	30,100	482,675	1,371,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-11	At close: 04:05PM WIB	1,235	1,235	1,225	1,230	1,210.00 - 1,235.00	1,210	1,235	625.00 - 3,620.00	625	3,620	30,100	473,900	1,371,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-10	At close: 04:05PM WIB	1,235	1,235	1,225	1,230	1,210.00 - 1,235.00	1,210	1,235	625.00 - 3,620.00	625	3,620	30,100	475,446	1,371,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-05	At close: 04:05PM WIB	1,235	1,235	1,225	1,230	1,210.00 - 1,235.00	1,210	1,235	625.00 - 3,620.00	625	3,620	30,100	553,706	1,371,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-04	At close: 04:00PM WIB	1,245	1,255	1,235	1,220	1,215.00 - 1,255.00	1,215	1,255	625.00 - 3,620.00	625	3,620	51,400	559,696	1,382,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-03	At close: 04:12PM WIB	1,270	1,270	1,250	1,255	1,245.00 - 1,280.00	1,245	1,280	625.00 - 3,620.00	625	3,620	44,400	564,493	1,394,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-02	At close: 04:04PM WIB	1,235	1,245	1,280	1,270	1,245.00 - 1,345.00	1,245	1,345	625.00 - 3,620.00	625	3,620	110,800	563,287	1,422,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-01	At close: 04:09PM WIB	1,315	1,315	1,235	1,235	1,200.00 - 1,315.00	1,200	1,315	625.00 - 3,620.00	625	3,620	87,100	562,905	1,382,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-29	At close: 04:09PM WIB	1,230	1,235	1,315	1,315	1,235.00 - 1,400.00	1,235	1,400	625.00 - 3,620.00	625	3,620	287,700	562,905	1,472,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-28	At close: 04:09PM WIB	1,230	1,235	1,315	1,315	1,235.00 - 1,400.00	1,235	1,400	625.00 - 3,620.00	625	3,620	287,700	558,612	1,472,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-27	At close: 04:06PM WIB	1,300	1,300	0	0	1,210.00 - 1,300.00	1,210	1,300	625.00 - 3,620.00	625	3,620	98,500	556,270	1,377,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-26	At close: 04:00PM WIB	1,325	1,310	0	0	1,300.00 - 1,320.00	1,300	1,320	625.00 - 3,620.00	625	3,620	38,900	592,798	1,455,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-25	At close: 04:13PM WIB	1,355	1,365	1,320	0	1,315.00 - 1,375.00	1,315	1,375	625.00 - 3,620.00	625	3,620	80,000	603,198	1,483,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-22	At close: 04:04PM WIB	1,355	1,365	1,335	1,360	1,330.00 - 1,365.00	1,330	1,365	625.00 - 3,620.00	625	3,620	75,200	612,626	1,517,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-21	At close: 04:01PM WIB	1,380	0	0	0	0.0000 - 0.0000	0	0		0		0	608,375	0	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-14	As of 11:56AM WIB. Market open.	1,450	1,450	1,335	1,350	1,315.00 - 1,470.00	1,315	1,470	625.00 - 3,620.00	625	3,620	330,000	579,908	1,494,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-13	At close: 04:10PM WIB	1,460	1,470	1,440	1,490	1,440.00 - 1,690.00	1,440	1,690	625.00 - 3,620.00	625	3,620	1,691,000	552,412	1,623,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-11	At close: 04:14PM WIB	1,185	1,195	1,455	1,465	1,185.00 - 1,465.00	1,185	1,465	625.00 - 3,620.00	625	3,620	1,660,000	537,453	1,634,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-08	At close: 04:14PM WIB	1,185	1,195	1,455	1,465	1,185.00 - 1,465.00	1,185	1,465	625.00 - 3,620.00	625	3,620	1,660,000	510,700	1,634,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-05	At close: 03:45PM WIB	1,330	1,330	1,230	1,270	1,190.00 - 1,330.00	1,190	1,330	625.00 - 3,620.00	625	3,620	105,900	489,981	1,410,000,000,000	-9	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-04	At close: 04:02PM WIB	1,355	1,355	1,325	1,330	1,305.00 - 1,365.00	1,305	1,365	625.00 - 3,620.00	625	3,620	98,500	488,420	1,489,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-01	At close: 04:11PM WIB	1,450	1,460	1,350	1,360	1,295.00 - 1,475.00	1,295	1,475	625.00 - 3,620.00	625	3,620	304,000	483,294	1,517,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-02-28	At close: 04:01PM WIB	1,450	1,450	1,450	1,455	1,435.00 - 1,470.00	1,435	1,470	625.00 - 3,620.00	625	3,620	77,700	474,206	1,623,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-02-27	At close: 04:04PM WIB	1,450	1,465	1,445	1,465	1,435.00 - 1,480.00	1,435	1,480	625.00 - 3,620.00	625	3,620	159,900	471,611	1,623,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-02-26	At close: 04:11PM WIB	1,400	1,415	1,445	1,445	1,400.00 - 1,500.00	1,400	1,500	625.00 - 3,620.00	625	3,620	199,800	468,435	1,623,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk	2024-02-23	At close: 04:03PM WIB	1,380	1,380	1,395	1,410	1,380.00 - 1,460.00	1,380	1,460	625.00 - 3,620.00	625	3,620	188,200	465,388	1,567,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk (SHID.JK)	2024-02-22	At close: 04:01PM WIB	1,430	1,430	1,390	1,390	1,380.00 - 1,540.00	1,380	1,540	625.00 - 3,620.00	625	3,620	297,100	460,476	1,545,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013
SHID	PT Hotel Sahid Jaya International Tbk (SHID.JK)	2024-02-21	At close: 04:14PM WIB	1,585	1,600	1,430	1,430	1,430.00 - 1,720.00	1,430	1,720	625.00 - 3,620.00	625	3,620	602,000	450,732	1,601,000,000,000	-10	N/A	N/A (N/A)	Dec 17, 2013

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-15	1,370,000,000,000	1,810,000,000,000	12	2	14	53	3,620	625	1,492	1,975	483	65	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-18	3	-3	133,100,000,000	119	30	34,100,000,000	-23,520,000,000	-10	6,440,000,000	6	448,280,000,000	59	2	679	6,150,000,000	4,740,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-12	1,370,000,000,000	1,810,000,000,000	12	2	14	53	3,620	625	1,551	1,992	474	102	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-11	1,370,000,000,000	1,820,000,000,000	12	2	15	50	3,620	625	1,551	1,992	475	102	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-10	1,370,000,000,000	1,820,000,000,000	12	2	15	50	3,620	625	1,551	1,992	475	102	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-05	1,390,000,000,000	1,840,000,000,000	12	2	15	51	3,620	0	1,657	2,034	560	150	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-04	1,420,000,000,000	1,870,000,000,000	12	2	15	52	3,620	0	1,659	2,042	564	161	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-03	1,420,000,000,000	1,870,000,000,000	12	2	15	52	3,620	0	1,670	2,049	563	179	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-02	1,380,000,000,000	1,830,000,000,000	12	2	15	50	3,620	0	1,692	2,057	563	248	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-04-01	1,470,000,000,000	1,920,000,000,000	12	2	16	53	3,620	0	1,692	2,057	563	248	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-29	1,470,000,000,000	1,920,000,000,000	12	2	16	53	3,620	625	1,714	2,065	559	265	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-28	1,380,000,000,000	1,820,000,000,000	12	2	15	50	3,620	0	1,729	2,072	556	413	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-27	1,520,000,000,000	1,960,000,000,000	13	2	16	54	3,620	0	1,733	2,079	593	579	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-26	1,520,000,000,000	1,960,000,000,000	13	2	16	54	3,620	0	1,730	2,085	603	701	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-25	1,520,000,000,000	1,960,000,000,000	13	2	16	54	3,620	625	1,730	2,085	603	701	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-22	1,520,000,000,000	1,960,000,000,000	13	2	16	54	3,620	0	1,711	2,098	608	704	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-21	1,540,000,000,000	1,990,000,000,000	13	2	16	55	3,620	625	1,711	2,098	608	704	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-14	1,620,000,000,000	2,070,000,000,000	14	2	17	57	3,620	0	1,622	2,132	552	412	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-13	1,630,000,000,000	2,080,000,000,000	14	2	17	57	3,620	0	1,622	2,132	544	412	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-11	1,630,000,000,000	2,080,000,000,000	14	2	17	57	3,620	625	1,622	2,132	530	412	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-08	1,330,000,000,000	1,770,000,000,000	11	2	15	49	3,620	625	1,607	2,137	511	264	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-05	1,520,000,000,000	1,960,000,000,000	13	2	16	54	3,620	0	1,565	2,161	488	227	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-9	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-04	1,520,000,000,000	1,960,000,000,000	13	2	16	54	3,620	0	1,565	2,161	488	227	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-03-01	1,620,000,000,000	2,070,000,000,000	14	2	17	57	3,620	0	1,540	2,171	475	241	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-02-28	1,620,000,000,000	2,070,000,000,000	14	2	17	57	3,620	0	1,515	2,182	472	364	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-02-27	1,620,000,000,000	2,070,000,000,000	13	2	17	57	3,620	0	1,504	2,187	468	423	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk	2024-02-26	1,570,000,000,000	2,010,000,000,000	13	2	17	56	3,620	0	1,504	2,187	468	423	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk (SHID.JK)	2024-02-23	1,540,000,000,000	1,990,000,000,000	13	2	16	55	3,620	0	1,485	2,198	460	462	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk (SHID.JK)	2024-02-22	1,600,000,000,000	2,050,000,000,000	14	2	17	57	3,620	625	1,485	2,198	460	462	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000
SHID	PT Hotel Sahid Jaya International Tbk (SHID.JK)	2024-02-21	1,770,000,000,000	2,220,000,000,000	15	2	18	61	3,620	625	1,475	2,203	451	419	1,120,000,000	96,970,000	91	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-10	3	-2	122,030,000,000	109	79	35,980,000,000	-11,760,000,000	-10	4,370,000,000	4	451,950,000,000	59	2	685	31,170,000,000	11,840,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:13	1,135	1,135	1,135	1,135	0
2024-05-08	15:16:00	1,135	1,135	1,135	1,135	7,200
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:16:13	1,135	1,135	1,135	1,135	0
2024-05-08	15:15:00	1,135	1,135	1,135	1,135	100
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	1,135	1,135	1,135	1,135	100
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:24:24	1,135	1,135	1,135	1,135	0
2024-05-08	14:20:00	1,135	1,135	1,135	1,135	100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	1,130	1,130	1,130	1,130	100
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:16:13	1,135	1,135	1,135	1,135	0
2024-05-08	15:15:00	1,135	1,135	1,135	1,135	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	1,135	1,135	1,135	1,135	100
2024-05-08	14:24:24	1,135	1,135	1,135	1,135	0
2024-05-08	14:15:00	1,135	1,135	1,135	1,135	100
2024-05-08	14:00:00	1,130	1,130	1,130	1,130	100
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:40:57	1,135	1,135	1,135	1,135	0
2024-05-08	11:30:00	1,135	1,135	1,135	1,135	500
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:08	1,135	1,135	1,135	1,135	0
2024-05-08	10:45:00	1,135	1,135	1,135	1,135	100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:18:47	1,135	1,135	1,135	1,135	0
2024-05-08	10:15:00	1,135	1,135	1,135	1,135	300
2024-05-08	10:00:00	1,140	1,140	1,135	1,135	400
2024-05-08	09:45:00	1,140	1,140	1,140	1,140	500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:16:13	1,135	1,135	1,135	1,135	0
2024-05-08	15:00:00	1,135	1,135	1,135	1,135	100
2024-05-08	14:30:00	1,135	1,135	1,135	1,135	100
2024-05-08	14:24:24	1,135	1,135	1,135	1,135	0
2024-05-08	14:00:00	1,130	1,135	1,130	1,135	200
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:40:57	1,135	1,135	1,135	1,135	0
2024-05-08	11:30:00	1,135	1,135	1,135	1,135	500
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:08	1,135	1,135	1,135	1,135	0
2024-05-08	10:30:00	1,135	1,135	1,135	1,135	100
2024-05-08	10:18:47	1,135	1,135	1,135	1,135	0
2024-05-08	10:00:00	1,140	1,140	1,135	1,135	700
2024-05-08	09:32:21	1,140	1,140	1,140	1,140	0
2024-05-08	09:30:00	1,140	1,140	1,140	1,140	1,100
2024-05-08	09:00:00	1,150	1,150	1,140	1,150	1,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:16:13	1,120	1,120	1,120	1,120	0
2024-05-07	15:00:00	1,125	1,125	1,120	1,120	600
2024-05-07	14:41:16	1,120	1,120	1,120	1,120	0
2024-05-07	14:30:00	1,120	1,120	1,120	1,120	300
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	1,125	1,125	1,120	1,125	1,600
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:16:13	1,135	1,135	1,135	1,135	0
2024-05-08	15:00:00	1,135	1,135	1,135	1,135	100
2024-05-08	14:24:24	1,135	1,135	1,135	1,135	0
2024-05-08	14:00:00	1,130	1,135	1,130	1,135	300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:40:57	1,135	1,135	1,135	1,135	0
2024-05-08	11:00:00	1,135	1,135	1,135	1,135	500
2024-05-08	10:55:08	1,135	1,135	1,135	1,135	0
2024-05-08	10:18:47	1,135	1,135	1,135	1,135	0
2024-05-08	10:00:00	1,140	1,140	1,135	1,135	700
2024-05-08	09:32:21	1,140	1,140	1,140	1,140	0
2024-05-08	09:00:00	1,150	1,150	1,140	1,140	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:16:13	1,120	1,120	1,120	1,120	0
2024-05-07	15:00:00	1,125	1,125	1,120	1,120	600
2024-05-07	14:41:16	1,120	1,120	1,120	1,120	0
2024-05-07	14:00:00	1,120	1,120	1,120	1,120	300
2024-05-07	13:00:00	1,125	1,125	1,120	1,125	1,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:13	1,130	1,130	1,130	1,130	0
2024-05-07	11:00:00	1,130	1,130	1,130	1,130	100
2024-05-07	10:27:48	1,115	1,115	1,115	1,115	0
2024-05-07	10:25:18	1,120	1,120	1,120	1,120	0
2024-05-07	10:00:00	1,135	1,155	1,100	1,115	17,100
2024-05-07	09:42:16	1,135	1,135	1,135	1,135	0
2024-05-07	09:00:00	1,130	1,225	1,130	1,140	43,900
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:48:00	1,130	1,130	1,130	1,130	0
2024-05-06	15:05:20	1,120	1,120	1,120	1,120	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:16:13	1,135	1,135	1,135	1,135	0
2024-05-08	15:00:00	1,135	1,135	1,135	1,135	100
2024-05-08	14:24:24	1,135	1,135	1,135	1,135	0
2024-05-08	13:30:00	1,130	1,135	1,130	1,135	300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:40:57	1,135	1,135	1,135	1,135	0
2024-05-08	10:55:08	1,135	1,135	1,135	1,135	0
2024-05-08	10:30:00	1,135	1,135	1,135	1,135	600
2024-05-08	10:18:47	1,135	1,135	1,135	1,135	0
2024-05-08	09:32:21	1,140	1,140	1,140	1,140	0
2024-05-08	09:00:00	1,150	1,150	1,135	1,135	2,800
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:16:13	1,120	1,120	1,120	1,120	0
2024-05-07	15:00:00	1,125	1,150	1,120	1,150	700
2024-05-07	14:41:16	1,120	1,120	1,120	1,120	0
2024-05-07	13:30:00	1,125	1,125	1,120	1,120	1,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:13	1,130	1,130	1,130	1,130	0
2024-05-07	10:30:00	1,130	1,130	1,130	1,130	100
2024-05-07	10:27:48	1,115	1,115	1,115	1,115	0
2024-05-07	10:25:18	1,120	1,120	1,120	1,120	0
2024-05-07	09:42:16	1,135	1,135	1,135	1,135	0
2024-05-07	09:00:00	1,130	1,225	1,100	1,115	98,700
2024-05-06	16:11:12	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:48:00	1,130	1,130	1,130	1,130	0
2024-05-06	15:05:20	1,120	1,120	1,120	1,120	0
2024-05-06	15:00:00	1,120	1,130	1,120	1,130	7,200
2024-05-06	14:12:39	1,095	1,095	1,095	1,095	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,150	1,150	1,130	1,135	7,200
2024-05-07	09:00:00	1,130	1,225	1,100	1,150	97,400
2024-05-06	09:00:00	1,120	1,130	1,090	1,130	33,700
2024-05-03	09:00:00	1,130	1,140	1,105	1,110	7,900
2024-05-02	09:00:00	1,165	1,165	1,130	1,130	21,000
2024-04-30	09:00:00	1,165	1,180	1,145	1,165	30,000
2024-04-29	09:00:00	1,110	1,230	1,090	1,170	167,100
2024-04-26	09:00:00	1,145	1,145	1,110	1,110	32,300
2024-04-25	09:00:00	1,150	1,155	1,125	1,145	21,800
2024-04-24	09:00:00	1,210	1,210	1,135	1,150	100,200
2024-04-23	09:00:00	1,070	1,325	1,060	1,210	388,500
2024-04-22	09:00:00	1,090	1,090	1,015	1,060	58,300
2024-04-19	09:00:00	1,140	1,140	1,090	1,100	68,000
2024-04-18	09:00:00	1,200	1,210	1,110	1,140	77,900
2024-04-17	09:00:00	1,195	1,210	1,190	1,200	46,300
2024-04-16	09:00:00	1,215	1,230	1,200	1,210	52,900
2024-04-05	09:00:00	1,235	1,235	1,210	1,225	30,100
2024-04-04	09:00:00	1,255	1,255	1,215	1,235	51,400
2024-04-03	09:00:00	1,270	1,280	1,245	1,245	44,400
2024-04-02	09:00:00	1,245	1,345	1,245	1,270	110,800
2024-04-01	09:00:00	1,315	1,315	1,200	1,235	88,600
2024-03-28	09:00:00	1,235	1,400	1,235	1,315	287,700
2024-03-27	09:00:00	1,300	1,300	1,210	1,230	98,500
2024-03-26	09:00:00	1,320	1,320	1,300	1,300	38,900
2024-03-25	09:00:00	1,375	1,375	1,315	1,325	80,000
2024-03-22	09:00:00	1,365	1,365	1,330	1,355	75,200
2024-03-21	09:00:00	1,385	1,450	1,345	1,355	248,000
2024-03-20	09:00:00	1,335	1,500	1,335	1,380	428,300
2024-03-19	09:00:00	1,390	1,400	1,310	1,335	157,300
2024-03-18	09:00:00	1,480	1,495	1,355	1,390	290,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	1,120	1,130	1,090	1,130	33,700
2024-05-03	09:00:00	1,130	1,140	1,105	1,110	7,900
2024-05-02	09:00:00	1,165	1,165	1,130	1,130	21,000
2024-04-30	09:00:00	1,165	1,180	1,145	1,165	30,000
2024-04-29	09:00:00	1,110	1,230	1,090	1,170	167,100
2024-04-26	09:00:00	1,145	1,145	1,110	1,110	32,300
2024-04-25	09:00:00	1,150	1,155	1,125	1,145	21,800
2024-04-24	09:00:00	1,210	1,210	1,135	1,150	100,200
2024-04-23	09:00:00	1,070	1,325	1,060	1,210	388,500
2024-04-22	09:00:00	1,090	1,090	1,015	1,060	58,300
2024-04-19	09:00:00	1,140	1,140	1,090	1,100	68,000
2024-04-18	09:00:00	1,200	1,210	1,110	1,140	77,900
2024-04-17	09:00:00	1,195	1,210	1,190	1,200	46,300
2024-04-16	09:00:00	1,215	1,230	1,200	1,210	52,900
2024-04-05	09:00:00	1,235	1,235	1,210	1,225	30,100
2024-04-04	09:00:00	1,255	1,255	1,215	1,235	51,400
2024-04-03	09:00:00	1,270	1,280	1,245	1,245	44,400
2024-04-02	09:00:00	1,245	1,345	1,245	1,270	110,800
2024-04-01	09:00:00	1,315	1,315	1,200	1,235	88,600
2024-03-28	09:00:00	1,235	1,400	1,235	1,315	287,700
2024-03-27	09:00:00	1,300	1,300	1,210	1,230	98,500
2024-03-26	09:00:00	1,320	1,320	1,300	1,300	38,900
2024-03-25	09:00:00	1,375	1,375	1,315	1,325	80,000
2024-03-22	09:00:00	1,365	1,365	1,330	1,355	75,200
2024-03-21	09:00:00	1,385	1,450	1,345	1,355	248,000
2024-03-20	09:00:00	1,335	1,500	1,335	1,380	428,300
2024-03-19	09:00:00	1,390	1,400	1,310	1,335	157,300
2024-03-18	09:00:00	1,480	1,495	1,355	1,390	290,200
2024-03-15	09:00:00	1,320	1,515	1,320	1,480	779,700
2024-03-14	09:00:00	1,450	1,470	1,315	1,320	458,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,120	1,225	1,090	1,135	138,300
2024-04-28	00:00:00	1,110	1,230	1,090	1,110	226,000
2024-04-21	00:00:00	1,090	1,325	1,015	1,110	601,100
2024-04-14	00:00:00	1,215	1,230	1,090	1,100	245,100
2024-04-07	00:00:00	1,225	1,225	1,225	1,225	0
2024-03-31	00:00:00	1,315	1,345	1,200	1,225	325,300
2024-03-24	00:00:00	1,375	1,400	1,210	1,315	505,100
2024-03-17	00:00:00	1,480	1,500	1,310	1,355	1,199,000
2024-03-10	00:00:00	1,470	1,690	1,315	1,480	2,928,700
2024-03-03	00:00:00	1,355	1,465	1,065	1,460	3,331,900
2024-02-25	00:00:00	1,415	1,500	1,295	1,355	784,200
2024-02-18	00:00:00	1,320	1,720	1,315	1,400	1,485,700
2024-02-11	00:00:00	1,955	2,130	1,300	1,315	1,961,900
2024-02-04	00:00:00	1,765	1,940	1,445	1,940	1,656,300
2024-01-28	00:00:00	2,700	2,700	1,780	1,780	405,200
2024-01-21	00:00:00	2,500	2,900	2,480	2,700	3,459,800
2024-01-14	00:00:00	2,420	2,470	1,020	2,450	8,021,400
2024-01-07	00:00:00	1,000	2,380	990	2,380	6,080,600
2023-12-31	00:00:00	650	980	625	980	828,700
2023-12-24	00:00:00	695	700	635	650	2,238,900
2023-12-17	00:00:00	825	835	680	695	517,700
2023-12-10	00:00:00	950	950	810	810	508,300
2023-12-03	00:00:00	1,145	1,145	950	950	386,400
2023-11-26	00:00:00	1,220	1,230	1,145	1,145	86,800
2023-11-19	00:00:00	1,255	1,275	1,220	1,220	46,600
2023-11-12	00:00:00	1,315	1,320	1,270	1,270	85,000
2023-11-05	00:00:00	1,490	1,500	1,260	1,330	278,500
2023-10-29	00:00:00	1,510	1,520	1,435	1,480	161,600
2023-10-22	00:00:00	1,615	1,615	1,475	1,505	225,300
2023-10-15	00:00:00	1,685	1,685	1,605	1,605	126,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,165	1,225	1,090	1,135	167,200
2024-03-31	00:00:00	1,315	1,345	1,015	1,165	1,368,600
2024-02-29	00:00:00	1,460	1,690	1,065	1,315	8,268,700
2024-01-31	00:00:00	2,180	2,180	1,300	1,450	5,814,700
2023-12-31	00:00:00	650	2,900	625	2,190	18,565,100
2023-11-30	00:00:00	1,145	1,170	635	650	3,657,200
2023-10-31	00:00:00	1,510	1,510	1,150	1,160	607,100
2023-09-30	00:00:00	2,050	2,050	1,475	1,500	895,100
2023-08-31	00:00:00	3,590	3,620	2,010	2,050	2,381,600
2023-07-31	00:00:00	3,250	3,590	3,150	3,590	254,600
2023-06-30	00:00:00	2,950	3,250	2,850	3,250	599,000
2023-05-31	00:00:00	2,500	3,250	2,500	2,940	1,528,000
2023-04-30	00:00:00	2,350	2,560	2,330	2,500	1,244,800
2023-03-31	00:00:00	2,330	2,360	2,330	2,330	73,600
2023-02-28	00:00:00	2,500	2,500	2,480	2,480	73,900
2023-01-31	00:00:00	2,400	2,410	2,390	2,410	8,300
2022-12-31	00:00:00	2,280	2,900	2,260	2,890	56,489,400
2022-11-30	00:00:00	2,540	2,870	2,170	2,300	81,893,800
2022-10-31	00:00:00	1,580	2,530	1,390	2,530	74,724,900
2022-09-30	00:00:00	1,555	1,780	1,500	1,590	34,453,000
2022-08-31	00:00:00	1,585	1,625	1,550	1,555	24,921,800
2022-07-31	00:00:00	1,720	1,795	1,575	1,580	23,254,400
2022-06-30	00:00:00	2,170	2,180	1,720	1,720	17,853,800
2022-05-31	00:00:00	2,260	2,310	2,160	2,170	7,937,200
2022-04-30	00:00:00	2,230	2,290	2,230	2,260	5,642,600
2022-03-31	00:00:00	2,680	2,760	2,190	2,230	18,942,400
2022-02-28	00:00:00	2,680	2,780	2,170	2,670	31,091,900
2022-01-31	00:00:00	1,650	2,850	1,635	2,680	9,785,400
2021-12-31	00:00:00	790	1,795	780	1,650	15,733,400
2021-11-30	00:00:00	1,300	1,430	775	780	2,937,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,165	1,225	1,090	1,135	167,200
2024-03-31	00:00:00	1,315	1,345	1,015	1,170	1,338,600
2024-02-29	00:00:00	1,460	1,690	1,065	1,315	8,268,700
2024-01-31	00:00:00	2,180	2,180	1,015	1,165	15,452,000
2023-12-31	00:00:00	650	2,900	625	1,315	32,648,500
2023-11-30	00:00:00	1,145	2,900	625	1,450	28,037,000
2023-10-31	00:00:00	1,510	2,900	625	2,190	22,829,400
2023-09-30	00:00:00	2,050	2,050	635	650	5,159,400
2023-08-31	00:00:00	3,590	3,620	1,150	1,160	3,883,800
2023-07-31	00:00:00	3,250	3,620	1,475	1,500	3,531,300
2023-06-30	00:00:00	2,950	3,620	2,010	2,050	3,235,200
2023-05-31	00:00:00	2,500	3,590	2,500	3,590	2,381,600
2023-04-30	00:00:00	2,350	3,250	2,330	3,250	3,371,800
2023-03-31	00:00:00	2,330	3,250	2,300	2,940	3,169,100
2023-02-28	00:00:00	2,500	2,560	2,280	2,500	4,797,500
2023-01-31	00:00:00	2,400	2,550	2,100	2,330	5,989,600
2022-10-31	00:00:00	1,580	2,900	1,390	2,890	213,108,100
2022-07-31	00:00:00	1,720	1,795	1,500	1,590	82,629,200
2022-04-30	00:00:00	2,230	2,310	1,720	1,720	31,433,600
2022-01-31	00:00:00	1,650	2,850	1,635	2,230	59,819,700
2021-10-31	00:00:00	1,315	1,795	775	1,650	19,546,000
2021-07-31	00:00:00	1,475	1,475	720	1,310	23,918,300
2021-04-30	00:00:00	2,280	2,600	1,475	1,475	306,400
2021-01-31	00:00:00	2,540	2,780	2,200	2,300	331,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters